Home Futures Markets Markets Page Ag News Weather Charts Options
 
Quote Ticker
  • LIVE CATTLE (Feb 20) 119.800 - 0.375 2/21/20   1:04 PM CST
  • LIVE CATTLE (Apr 20) 118.075 - 0.900 2/21/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 110.125 - 0.650 2/21/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 109.325 - 0.450 2/21/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 113.300 - 0.225 2/21/20   1:03 PM CST
  • LIVE CATTLE (Dec 20) 117.425 - 0.250 2/21/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 120.075 - 0.350 2/21/20   1:03 PM CST
  • LIVE CATTLE (Apr 21) 121.250 - 0.225 2/21/20   1:04 PM CST
  • LIVE CATTLE (Jun 21) 114.500 - 0.200 2/21/20   1:00 PM CST
  • FEEDER CATTLE (Mar 20) 139.750 - 0.600 2/21/20   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 141.725 - 0.425 2/21/20   1:04 PM CST
  • FEEDER CATTLE (May 20) 142.500 - 0.725 2/21/20   1:04 PM CST
  • FEEDER CATTLE (Aug 20) 149.350 - 1.375 2/21/20   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 150.750 - 1.350 2/21/20   1:03 PM CST
  • FEEDER CATTLE (Oct 20) 151.725 - 1.275 2/21/20   1:00 PM CST
  • FEEDER CATTLE (Nov 20) 151.800 - 1.200 2/21/20   1:00 PM CST
  • FEEDER CATTLE (Jan 21) 147.850 - 1.300 2/21/20   1:00 PM CST
  • CORN (Mar 20) 376'4 -1'4 2/21/20   1:19 PM CST
  • CORN (May 20) 380'2 -2'0 2/21/20   1:19 PM CST
  • CORN (Jul 20) 383'2 -2'0 2/21/20   1:19 PM CST
  • CORN (Sep 20) 381'0 -2'0 2/21/20   1:19 PM CST
  • CORN (Dec 20) 385'2 -2'4 2/21/20   1:19 PM CST
  • CORN (Mar 21) 394'2 -2'6 2/21/20   1:19 PM CST
  • CORN (May 21) 398'6 -1'6 2/21/20   1:15 PM CST
  • CORN (Jul 21) 400'4 -2'0 2/21/20   1:19 PM CST
  • CORN (Sep 21) 394'0 -0'4 2/21/20   1:15 PM CST
  • CORN (Dec 21) 395'2 -0'2 2/21/20   1:18 PM CST
  • CORN (Mar 22) 403'6 -0'2 2/21/20   1:15 PM CST
  • CORN (May 22) 423'4 -0'2 2/21/20   1:15 PM CST
  • CORN (Jul 22) 411'2 -0'4 2/21/20   1:15 PM CST
  • CORN (Sep 22) 408'6 -0'4 2/21/20   1:15 PM CST
  • CORN (Dec 22) 402'4 -1'2 2/21/20   1:15 PM CST
  • CORN (Jul 23) 428'0 -1'2 2/21/20   1:15 PM CST
  • CORN (Dec 23) 414'4 0'0 2/21/20   1:16 PM CST
  • HARD RED WINTER WHEAT (Mar 20) 468'2 -5'2 2/21/20   1:19 PM CST
  • HARD RED WINTER WHEAT (May 20) 475'2 -5'4 2/21/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Jul 20) 482'2 -6'0 2/21/20   1:19 PM CST
  • HARD RED WINTER WHEAT (Sep 20) 491'0 -6'0 2/21/20   1:16 PM CST
  • HARD RED WINTER WHEAT (Dec 20) 502'2 -5'6 2/21/20   1:18 PM CST
  • HARD RED WINTER WHEAT (Mar 21) 513'2 -5'6 2/21/20   1:15 PM CST
  • HARD RED WINTER WHEAT (May 21) 519'4 -5'0 2/21/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 21) 523'0 -5'2 2/21/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Sep 21) 499'6 -4'0 2/21/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Dec 21) 544'6 -4'0 2/21/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Mar 22) 537'4 -4'0 2/21/20   1:15 PM CST
  • HARD RED WINTER WHEAT (May 22) 537'4 -4'0 2/21/20   1:15 PM CST
  • HARD RED WINTER WHEAT (Jul 22) 526'0 -4'0 2/21/20   1:15 PM CST
  • WHEAT (Mar 20) 552'0 -9'0 2/21/20   1:19 PM CST
  • WHEAT (May 20) 552'6 -7'2 2/21/20   1:19 PM CST
  • WHEAT (Jul 20) 553'0 -6'6 2/21/20   1:19 PM CST
  • WHEAT (Sep 20) 559'2 -6'4 2/21/20   1:19 PM CST
  • WHEAT (Dec 20) 568'6 -6'4 2/21/20   1:18 PM CST
  • WHEAT (Mar 21) 576'0 -6'6 2/21/20   1:19 PM CST
  • WHEAT (May 21) 572'6 -7'0 2/21/20   1:15 PM CST
  • WHEAT (Jul 21) 562'2 -7'0 2/21/20   1:15 PM CST
  • WHEAT (Sep 21) 567'2 -7'0 2/21/20   1:15 PM CST
  • WHEAT (Dec 21) 576'2 -7'0 2/21/20   1:15 PM CST
  • WHEAT (Mar 22) 582'2 -7'0 2/21/20   1:15 PM CST
  • WHEAT (May 22) 578'0 -7'0 2/21/20   1:15 PM CST
  • WHEAT (Jul 22) 581'6 -7'0 2/21/20   1:15 PM CST
  • SOYBEANS (Mar 20) 887'6 -2'2 2/21/20   1:19 PM CST
  • SOYBEANS (May 20) 896'2 -2'0 2/21/20   1:19 PM CST
  • SOYBEANS (Jul 20) 907'4 -1'2 2/21/20   1:19 PM CST
  • SOYBEANS (Aug 20) 911'0 -0'6 2/21/20   1:19 PM CST
  • SOYBEANS (Sep 20) 911'6 -0'2 2/21/20   1:19 PM CST
  • SOYBEANS (Nov 20) 916'2 0'0 2/21/20   1:19 PM CST
  • SOYBEANS (Jan 21) 919'0 -0'2 2/21/20   1:19 PM CST
  • SOYBEANS (Mar 21) 910'4 -1'2 2/21/20   1:19 PM CST
  • SOYBEANS (May 21) 910'4 -2'4 2/21/20   1:18 PM CST
  • SOYBEANS (Jul 21) 915'2 -2'4 2/21/20   1:19 PM CST
  • SOYBEANS (Aug 21) 920'0 -2'4 2/21/20   1:15 PM CST
  • SOYBEANS (Sep 21) 922'0 -2'2 2/21/20   1:15 PM CST
  • SOYBEANS (Nov 21) 910'2 -2'2 2/21/20   1:17 PM CST
  • SOYBEANS (Jan 22) 928'0 -2'2 2/21/20   1:15 PM CST
  • SOYBEANS (Mar 22) 928'0 -3'6 2/21/20   1:15 PM CST
  • SOYBEANS (May 22) 928'0 -3'6 2/21/20   1:15 PM CST
  • SOYBEANS (Jul 22) 941'0 -3'0 2/21/20   1:15 PM CST
  • SOYBEANS (Aug 22) 941'0 -3'0 2/21/20   1:15 PM CST
  • SOYBEANS (Sep 22) 941'0 -3'0 2/21/20   1:15 PM CST
  • SOYBEANS (Nov 22) 929'4 -2'2 2/21/20   1:15 PM CST
  • SOYBEANS (Jul 23) 931'0 -0'2 2/21/20   1:15 PM CST
  • SOYBEANS (Nov 23) 942'0 -0'2 2/21/20   1:15 PM CST
  • LEAN HOGS (Apr 20) 67.100 0.150 2/21/20   1:04 PM CST
  • LEAN HOGS (May 20) 74.175 -0.450 2/21/20   1:04 PM CST
  • LEAN HOGS (Jun 20) 81.900 -0.100 2/21/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 82.825 -0.350 2/21/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 82.350 -0.425 2/21/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 70.850 -0.200 2/21/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 65.550 -0.350 2/21/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 68.700 -0.300 2/21/20   1:03 PM CST
  • LEAN HOGS (Apr 21) 72.200 2/21/20   1:00 PM CST
  • LEAN HOGS (May 21) 76.250 -0.075 2/21/20   1:00 PM CST
  • LEAN HOGS (Jun 21) 80.675 -0.075 2/21/20   1:00 PM CST
  • LEAN HOGS (Jul 21) 82.375 -0.075 2/21/20   1:00 PM CST

Futures
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 120.175 120.175 118.800 119.800 - 0.375 119.725s 02/21 Chart for @LE0G Options for @LE0G
Apr 20 119.050 119.150 116.950 118.075 - 0.900 118.250s 02/21 Chart for @LE0J Options for @LE0J
Jun 20 110.925 110.950 108.900 110.125 - 0.650 110.275s 02/21 Chart for @LE0M Options for @LE0M
Aug 20 109.875 109.875 108.250 109.325 - 0.450 109.400s 02/21 Chart for @LE0Q Options for @LE0Q
Oct 20 113.500 113.600 112.425 113.300 - 0.225 113.275s 02/21 Chart for @LE0V Options for @LE0V
Dec 20 117.875 117.950 116.800 117.425 - 0.250 117.525s 02/21 Chart for @LE0Z Options for @LE0Z
Feb 21 120.225 120.425 119.475 120.075 - 0.350 120.000s 02/21 Chart for @LE1G Options for @LE1G
Apr 21 121.175 121.300 120.775 121.250 - 0.225 121.275s 02/21 Chart for @LE1J Options for @LE1J
Jun 21 114.350 114.500 113.900 114.500 - 0.200 114.500s 02/21 Chart for @LE1M Options for @LE1M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 20 140.700 140.925 139.650 139.750 - 0.600 140.200s 02/21 Chart for @GF0H Options for @GF0H
Apr 20 142.450 142.575 141.250 141.725 - 0.425 142.100s 02/21 Chart for @GF0J Options for @GF0J
May 20 143.275 143.500 141.950 142.500 - 0.725 142.850s 02/21 Chart for @GF0K Options for @GF0K
Aug 20 150.600 150.900 149.200 149.350 - 1.375 149.675s 02/21 Chart for @GF0Q Options for @GF0Q
Sep 20 152.125 152.125 150.525 150.750 - 1.350 151.000s 02/21 Chart for @GF0U Options for @GF0U
Oct 20 152.125 152.175 151.175 151.725 - 1.275 151.800s 02/21 Chart for @GF0V Options for @GF0V
Nov 20 152.150 152.150 151.050 151.800 - 1.200 151.800s 02/21 Chart for @GF0X Options for @GF0X
Jan 21 147.850 147.850 147.850 147.850 - 1.300 147.850s 02/21 Chart for @GF1F Options for @GF1F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 378'2 380'4 376'2 376'4 -1'4 377'0s 02/21 Chart for @C0H Options for @C0H
May 20 382'2 384'2 380'0 380'2 -2'0 380'6s 02/21 Chart for @C0K Options for @C0K
Jul 20 385'2 387'0 383'0 383'2 -2'0 383'4s 02/21 Chart for @C0N Options for @C0N
Sep 20 383'6 385'2 381'0 381'0 -2'0 382'0s 02/21 Chart for @C0U Options for @C0U
Dec 20 387'6 389'4 385'2 385'2 -2'4 386'0s 02/21 Chart for @C0Z Options for @C0Z
Mar 21 397'2 398'6 394'2 394'2 -2'6 395'2s 02/21 Chart for @C1H Options for @C1H
May 21 401'4 402'2 398'6 398'6 -1'6 399'2s 02/21 Chart for @C1K Options for @C1K
Jul 21 403'2 404'4 400'4 400'4 -2'0 401'4s 02/21 Chart for @C1N Options for @C1N
Sep 21 394'2 394'2 394'0 394'0 -0'4 393'6s 02/21 Chart for @C1U Options for @C1U
Dec 21 395'6 398'0 394'6 395'2 -0'2 395'2s 02/21 Chart for @C1Z Options for @C1Z
Mar 22 406'0 406'0 403'6 403'6 -0'2 404'2s 02/21 Chart for @C2H Options for @C2H
May 22 423'4 -0'2 405'0s 02/21 Chart for @C2K Options for @C2K
Jul 22 413'0 413'0 411'2 411'2 -0'4 411'6s 02/21 Chart for @C2N Options for @C2N
Sep 22 408'6 -0'4 408'6s 02/21 Chart for @C2U Options for @C2U
Dec 22 403'6 404'6 402'4 402'4 -1'2 403'0s 02/21 Chart for @C2Z Options for @C2Z
Jul 23 428'0 -1'2 413'4s 02/21 Chart for @C3N Options for @C3N
Dec 23 414'4 414'4 414'4 414'4 0'0 414'6s 02/21 Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 20 472'6 480'0 468'0 468'2 -5'2 468'4s 02/21 Chart for @KW0H Options for @KW0H
May 20 480'2 486'6 475'0 475'2 -5'4 475'4s 02/21 Chart for @KW0K Options for @KW0K
Jul 20 488'0 493'4 482'0 482'2 -6'0 482'2s 02/21 Chart for @KW0N Options for @KW0N
Sep 20 495'2 501'2 490'0 491'0 -6'0 490'2s 02/21 Chart for @KW0U Options for @KW0U
Dec 20 507'0 513'0 502'0 502'2 -5'6 502'0s 02/21 Chart for @KW0Z Options for @KW0Z
Mar 21 522'4 524'0 513'2 513'2 -5'6 513'0s 02/21 Chart for @KW1H Options for @KW1H
May 21 528'4 528'4 519'4 519'4 -5'0 519'2s 02/21 Chart for @KW1K Options for @KW1K
Jul 21 523'0 -5'2 516'4s 02/21 Chart for @KW1N Options for @KW1N
Sep 21 499'6 -4'0 520'6s 02/21 Chart for @KW1U Options for @KW1U
Dec 21 544'6 -4'0 532'2s 02/21 Chart for @KW1Z Options for @KW1Z
Mar 22 537'4 -4'0 537'4s 02/21 Chart for @KW2H Options for @KW2H
May 22 537'4 -4'0 537'4s 02/21 Chart for @KW2K Options for @KW2K
Jul 22 526'0 -4'0 526'0s 02/21 Chart for @KW2N Options for @KW2N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 559'6 569'0 550'4 552'0 -9'0 551'0s 02/21 Chart for @W0H Options for @W0H
May 20 559'2 568'2 551'0 552'6 -7'2 552'0s 02/21 Chart for @W0K Options for @W0K
Jul 20 559'2 567'0 551'2 553'0 -6'6 552'0s 02/21 Chart for @W0N Options for @W0N
Sep 20 567'0 572'2 557'2 559'2 -6'4 558'0s 02/21 Chart for @W0U Options for @W0U
Dec 20 574'0 581'2 567'0 568'6 -6'4 567'6s 02/21 Chart for @W0Z Options for @W0Z
Mar 21 583'0 588'6 575'4 576'0 -6'6 575'6s 02/21 Chart for @W1H Options for @W1H
May 21 581'0 585'6 572'6 572'6 -7'0 574'0s 02/21 Chart for @W1K Options for @W1K
Jul 21 569'0 573'2 560'0 562'2 -7'0 561'4s 02/21 Chart for @W1N Options for @W1N
Sep 21 570'6 572'4 567'2 567'2 -7'0 564'2s 02/21 Chart for @W1U Options for @W1U
Dec 21 577'4 578'2 574'0 576'2 -7'0 571'0s 02/21 Chart for @W1Z Options for @W1Z
Mar 22 580'0 587'0 579'2 582'2 -7'0 576'2s 02/21 Chart for @W2H Options for @W2H
May 22 578'0 -7'0 575'0s 02/21 Chart for @W2K Options for @W2K
Jul 22 581'6 -7'0 564'0s 02/21 Chart for @W2N Options for @W2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 892'0 902'0 887'4 887'6 -2'2 890'4s 02/21 Chart for @S0H Options for @S0H
May 20 900'2 910'2 896'2 896'2 -2'0 899'0s 02/21 Chart for @S0K Options for @S0K
Jul 20 909'4 920'0 907'4 907'4 -1'2 909'6s 02/21 Chart for @S0N Options for @S0N
Aug 20 913'6 922'4 911'0 911'0 -0'6 913'0s 02/21 Chart for @S0Q Options for @S0Q
Sep 20 914'2 921'2 911'6 911'6 -0'2 913'2s 02/21 Chart for @S0U Options for @S0U
Nov 20 917'0 924'4 915'6 916'2 0'0 917'4s 02/21 Chart for @S0X Options for @S0X
Jan 21 920'4 926'6 918'6 919'0 -0'2 920'2s 02/21 Chart for @S1F Options for @S1F
Mar 21 913'0 918'4 910'4 910'4 -1'2 911'6s 02/21 Chart for @S1H Options for @S1H
May 21 913'4 917'6 909'6 910'4 -2'4 911'0s 02/21 Chart for @S1K Options for @S1K
Jul 21 918'4 921'6 915'2 915'2 -2'4 916'2s 02/21 Chart for @S1N Options for @S1N
Aug 21 920'0 -2'4 915'4s 02/21 Chart for @S1Q Options for @S1Q
Sep 21 922'0 -2'2 911'2s 02/21 Chart for @S1U Options for @S1U
Nov 21 912'4 917'0 909'6 910'2 -2'2 910'6s 02/21 Chart for @S1X Options for @S1X
Jan 22 928'0 -2'2 918'0s 02/21 Chart for @S2F Options for @S2F
Mar 22 928'0 -3'6 918'6s 02/21 Chart for @S2H Options for @S2H
May 22 928'0 928'0 928'0 928'0 -3'6 925'6s 02/21 Chart for @S2K Options for @S2K
Jul 22 941'0 -3'0 931'2s 02/21 Chart for @S2N Options for @S2N
Aug 22 941'0 -3'0 931'2s 02/21 Chart for @S2Q Options for @S2Q
Sep 22 941'0 -3'0 931'2s 02/21 Chart for @S2U Options for @S2U
Nov 22 933'0 950'0 929'4 929'4 -2'2 925'4s 02/21 Chart for @S2X Options for @S2X
Jul 23 931'0 -0'2 931'0s 02/21 Chart for @S3N Options for @S3N
Nov 23 942'0 -0'2 930'0s 02/21 Chart for @S3X Options for @S3X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 66.500 67.150 66.050 67.100 0.150 67.025s 02/21 Chart for @HE0J Options for @HE0J
May 20 74.000 74.300 73.800 74.175 -0.450 74.025s 02/21 Chart for @HE0K Options for @HE0K
Jun 20 81.600 82.100 81.100 81.900 -0.100 81.850s 02/21 Chart for @HE0M Options for @HE0M
Jul 20 82.725 83.000 82.275 82.825 -0.350 82.725s 02/21 Chart for @HE0N Options for @HE0N
Aug 20 82.225 82.400 81.775 82.350 -0.425 82.125s 02/21 Chart for @HE0Q Options for @HE0Q
Oct 20 70.600 70.975 70.175 70.850 -0.200 70.700s 02/21 Chart for @HE0V Options for @HE0V
Dec 20 65.300 65.675 65.075 65.550 -0.350 65.400s 02/21 Chart for @HE0Z Options for @HE0Z
Feb 21 68.500 68.925 68.475 68.700 -0.300 68.700s 02/21 Chart for @HE1G Options for @HE1G
Apr 21 72.200 72.200 72.200 72.200 72.150s 02/21 Chart for @HE1J Options for @HE1J
May 21 76.250 76.250 76.250 76.250 -0.075 76.250s 02/21 Chart for @HE1K Options for @HE1K
Jun 21 80.675 -0.075 80.600s 02/21 Chart for @HE1M Options for @HE1M
Jul 21 82.375 -0.075 82.375s 02/21 Chart for @HE1N Options for @HE1N
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Market News
DTN Weekly Average DDG Price Unchanged
DTN Early Word Grains 02/21 05:56
DTN Midday Grain Comments 02/21 11:04
DTN Closing Grain Comments 02/21 14:06
DTN Cattle Close/Trends 02/21 15:30
DTN Early Word Opening Livestock 02/21 06:28
DTN Midday Livestock Comments 02/21 12:09
DTN Closing Livestock Comment 02/21 16:07
DTN Chart Technical Points 02/21 16:30
US Direct Feeder Pigs 02/18

DTN Market Matters Blog
Editorial Staff
Friday, February 21, 2020 11:39AM CST
DTN's weekly average spot price for domestic distillers dried grains was unchanged at $147 per ton compared to one week ago.
Friday, February 14, 2020 11:12AM CST
Friday, February 7, 2020 11:41AM CST



Quote of the Day


"No matter which direction you start, it's always against the wind coming back"

~ Anonymous


This Day In History
February 22, 1962
Wilt Chamberlain sets NBA record with 34 free throw attempts

more info



Did You Know?

In 1947 the National Foundation Seed Project was organized by the USDA to assist the states in the rapid buildup of foundation seed supplies


Fact courtesy of the USDA


Farms and Land For Sale
Search available Farms and Land for Sale listings with DTN Progressive Farmer.

Local Conditions
Dodge City, KS
Chg Zip Code: 
Temp: 55oF Feels Like: 55oF
Humid: 53% Dew Pt: 38oF
Barom: 30.01 Wind Dir: S
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:20 Sunset: 6:25
As reported at DODGE CITY, KS at 4:00 PM
 
Local Radar
Kansas
Radar
 
Local Forecast
Dodge City, KS

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 55°F
Low: 31°F
Precip: 0%
High: 47°F
Low: 37°F
Precip: 80%
High: 52°F
Low: 32°F
Precip: 80%
High: 38°F
Low: 26°F
Precip: 65%
High: 37°F
Low: 21°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Saturday Dry; Precip Returns Sunday
Bryce Anderson (Bio) – DTN Meteorologist

Saturday will again be dry ahead of a more-active rain and snow event focusing on the Southern Plains during Sunday. » More DTN Weather Commentary

Posted at 3:22PM Fri Feb 21, 2020 CST

 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN